Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	45.33	47.42	45.07	47.42	2,046,837	+2.20(+4.87%)
Nov 26, 2008	44.00	45.24	43.22	45.22	3,327,303	+0.66(+1.48%)
Nov 25, 2008	45.24	45.78	43.42	44.56	5,467,193	+0.18(+0.40%)
Nov 24, 2008	44.96	45.41	43.58	44.39	4,514,298	+0.04(+0.08%)
Nov 21, 2008	41.54	44.53	41.54	44.35	6,729,182	+2.87(+6.93%)
Nov 20, 2008	41.97	43.99	41.12	41.48	6,589,689	-0.83(-1.96%)
Nov 19, 2008	44.88	45.75	41.99	42.31	4,221,962	-2.31(-5.18%)
Nov 18, 2008	43.15	45.11	42.72	44.62	6,496,050	+1.30(+3.00%)
Nov 17, 2008	43.47	44.64	42.64	43.32	3,257,661	-0.77(-1.76%)
Nov 14, 2008	44.97	46.85	43.72	44.09	0	-1.80(-3.92%)
Nov 13, 2008	43.91	45.91	42.00	45.90	5,474,451	+2.14(+4.90%)
Nov 12, 2008	44.80	45.08	43.44	43.75	3,797,269	-1.65(-3.64%)
Nov 11, 2008	46.80	46.82	44.91	45.41	5,015,897	-1.89(-4.00%)
Nov 10, 2008	48.98	49.58	46.58	47.30	4,241,744	-0.76(-1.57%)
Nov 07, 2008	47.10	48.46	46.19	48.06	0	+1.18(+2.51%)
Nov 06, 2008	50.95	51.26	46.51	46.88	7,589,028	-4.62(-8.97%)
Nov 05, 2008	52.67	52.89	50.76	51.50	4,987,807	-0.93(-1.77%)
Nov 04, 2008	52.17	52.71	51.43	52.42	4,832,182	+1.18(+2.30%)
Nov 03, 2008	51.84	52.25	50.67	51.25	3,951,687	-0.65(-1.26%)
Oct 31, 2008	50.13	52.39	49.34	51.90	6,428,474	+1.75(+3.49%)
Oct 30, 2008	49.25	50.87	48.09	50.15	5,411,704	+2.18(+4.54%)
Oct 29, 2008	49.00	50.29	47.81	47.97	5,679,001	-1.02(-2.08%)
Oct 28, 2008	45.08	49.12	44.81	48.99	7,110,020	+4.66(+10.52%)
Oct 27, 2008	45.93	46.51	44.18	44.33	7,738,548	-1.95(-4.22%)
Oct 24, 2008	45.77	48.60	45.77	46.28	0	-2.32(-4.77%)
Oct 23, 2008	48.78	49.68	45.99	48.60	9,175,879	-0.08(-0.16%)
Oct 22, 2008	50.59	51.86	47.80	48.68	9,498,653	-2.70(-5.25%)
Oct 21, 2008	54.52	55.38	51.30	51.38	12,026,905	-5.51(-9.69%)
Oct 20, 2008	56.13	57.42	55.30	56.89	6,066,208	+1.51(+2.72%)
Oct 17, 2008	55.08	57.82	53.55	55.38	0	-1.13(-2.01%)
Oct 16, 2008	58.12	58.12	51.75	56.51	5,806,431	+3.14(+5.88%)
Oct 15, 2008	58.55	58.55	52.97	53.38	5,026,714	-5.06(-8.67%)
Oct 14, 2008	57.00	59.10	56.26	58.44	7,821,546	+3.36(+6.10%)
Oct 13, 2008	54.63	55.24	53.65	55.08	7,333,005	+1.70(+3.18%)
Oct 10, 2008	54.25	57.41	49.89	53.38	0	-2.76(-4.91%)
Oct 09, 2008	59.95	61.10	55.93	56.14	8,172,463	-3.66(-6.12%)
Oct 08, 2008	59.20	61.93	58.58	59.80	8,670,901	-0.61(-1.01%)
Oct 07, 2008	63.34	64.57	60.41	60.41	8,442,685	-2.21(-3.53%)
Oct 06, 2008	63.04	64.15	61.85	62.62	5,583,230	-1.46(-2.28%)
Oct 03, 2008	64.42	65.49	63.87	64.08	0	+0.45(+0.71%)
Oct 02, 2008	66.03	66.89	62.77	63.63	6,525,865	-2.79(-4.21%)
Oct 01, 2008	66.45	66.94	65.59	66.42	4,718,632	-0.50(-0.75%)
Sep 30, 2008	67.28	68.53	66.02	66.92	5,854,539	-0.19(-0.28%)
Sep 29, 2008	67.93	70.18	65.63	67.11	5,464,612	-1.57(-2.28%)
Sep 26, 2008	66.74	68.88	65.30	68.68	0	+1.24(+1.85%)
Sep 25, 2008	66.34	68.13	65.84	67.44	3,862,810	+1.75(+2.66%)
Sep 24, 2008	65.70	66.58	65.04	65.69	3,112,551	+0.07(+0.11%)
Sep 23, 2008	66.06	67.04	64.69	65.62	4,388,550	-0.41(-0.62%)
Sep 22, 2008	66.98	68.04	64.81	66.03	4,626,209	-1.64(-2.42%)
Sep 19, 2008	71.70	71.70	66.03	67.66	0	-1.33(-1.93%)
Sep 18, 2008	65.14	70.11	65.00	68.99	8,129,615	+4.29(+6.63%)
Sep 17, 2008	67.35	68.55	64.70	64.70	6,427,654	-3.66(-5.36%)
Sep 16, 2008	67.18	69.14	64.76	68.36	9,564,850	+0.21(+0.30%)
Sep 15, 2008	70.39	71.51	67.66	68.16	9,939,460	-3.41(-4.76%)
Sep 12, 2008	70.18	71.56	69.84	71.56	0	+1.32(+1.89%)
Sep 11, 2008	69.10	70.31	67.28	70.24	3,815,644	+0.62(+0.89%)
Sep 10, 2008	71.01	71.01	69.44	69.62	5,276,782	-1.10(-1.55%)
Sep 09, 2008	72.62	73.12	70.69	70.72	4,948,161	-1.18(-1.65%)
Sep 08, 2008	72.01	73.20	70.51	71.90	4,815,039	+1.29(+1.82%)
Sep 05, 2008	68.88	70.99	68.66	70.62	0	+1.16(+1.67%)
Sep 04, 2008	70.67	70.79	68.93	69.46	4,377,513	-1.57(-2.22%)
Sep 03, 2008	71.44	72.12	70.58	71.03	3,755,740	-0.63(-0.89%)
Sep 02, 2008	71.76	72.12	70.89	71.67	5,967,555	+0.61(+0.86%)
Aug 29, 2008	72.73	72.73	70.84	71.05	0	-1.92(-2.63%)
Aug 28, 2008	70.80	73.41	70.66	72.98	5,804,504	+2.51(+3.56%)
Aug 27, 2008	70.01	70.71	69.96	70.47	3,034,949	+0.19(+0.27%)
Aug 26, 2008	69.64	70.34	69.13	70.28	3,206,145	+0.81(+1.16%)
Aug 25, 2008	69.94	70.17	69.09	69.47	2,762,132	-0.92(-1.30%)
Aug 22, 2008	70.13	70.52	69.46	70.39	0	+0.44(+0.63%)
Aug 21, 2008	69.17	70.16	68.43	69.95	3,680,813	+0.48(+0.69%)
Aug 20, 2008	70.41	70.41	68.72	69.47	6,816,883	-0.91(-1.29%)
Aug 19, 2008	69.62	70.56	69.62	70.37	4,486,350	+0.30(+0.43%)
Aug 18, 2008	70.97	70.97	69.33	70.07	5,211,893	-0.86(-1.22%)
Aug 15, 2008	68.94	71.16	68.88	70.94	0	+2.12(+3.08%)
Aug 14, 2008	68.43	69.14	67.50	68.82	4,862,969	+0.13(+0.19%)
Aug 13, 2008	69.28	69.80	67.54	68.69	6,904,055	-0.86(-1.24%)
Aug 12, 2008	68.60	69.56	68.09	69.55	6,796,535	+0.92(+1.34%)
Aug 11, 2008	67.94	68.71	66.92	68.63	6,652,713	+0.50(+0.73%)
Aug 08, 2008	65.64	68.13	65.42	68.13	5,088,177	+2.29(+3.48%)
Aug 07, 2008	65.00	66.03	64.75	65.84	3,706,865	+0.55(+0.84%)
Aug 06, 2008	65.60	65.65	64.55	65.29	4,218,331	-0.43(-0.66%)
Aug 05, 2008	64.14	65.74	63.88	65.73	4,356,189	+2.13(+3.35%)
Aug 04, 2008	63.23	64.30	63.07	63.60	2,090,615	+0.38(+0.61%)
Aug 01, 2008	63.54	63.93	62.54	63.22	2,776,551	-0.22(-0.35%)
Jul 31, 2008	63.04	64.30	62.87	63.43	3,250,360	+0.12(+0.19%)
Jul 30, 2008	63.47	64.68	62.86	63.31	3,724,078	+0.13(+0.20%)
Jul 29, 2008	63.18	63.54	62.49	63.18	3,173,000	+0.35(+0.55%)
Jul 28, 2008	63.60	64.14	62.66	62.84	4,363,806	-0.77(-1.21%)
Jul 25, 2008	64.17	64.33	63.54	63.61	2,771,924	-0.08(-0.12%)
Jul 24, 2008	64.99	64.99	63.50	63.69	4,467,806	-1.27(-1.96%)
Jul 23, 2008	63.17	65.32	62.88	64.96	4,709,498	+1.80(+2.85%)
Jul 22, 2008	61.31	63.80	61.31	63.16	6,794,989	+1.39(+2.25%)
Jul 21, 2008	61.30	62.22	61.04	61.77	4,311,728	+0.36(+0.59%)
Jul 18, 2008	60.95	61.65	60.64	61.40	3,827,862	+0.44(+0.73%)
Jul 17, 2008	61.29	61.70	59.59	60.96	6,062,030	-0.29(-0.48%)
Jul 16, 2008	61.56	62.05	60.03	61.25	7,069,299	-0.55(-0.90%)
Jul 15, 2008	61.64	62.47	61.28	61.80	5,001,046	-0.21(-0.33%)
Jul 14, 2008	62.94	62.94	61.18	62.01	3,528,517	-0.42(-0.67%)
Jul 11, 2008	62.35	63.07	61.71	62.43	4,823,628	-0.50(-0.80%)
Jul 10, 2008	62.21	63.01	61.88	62.94	4,384,345	+0.73(+1.17%)
Jul 09, 2008	63.31	63.31	62.21	62.21	4,726,596	-0.91(-1.44%)
Jul 08, 2008	62.46	63.40	62.18	63.12	6,106,526	+0.72(+1.16%)
Jul 07, 2008	61.84	63.03	61.63	62.39	5,797,569	+0.69(+1.12%)
Jul 04, 2008	61.37	61.94	61.26	61.70	2,729,147	+0.00(+0.00%)
Jul 03, 2008	61.37	61.94	61.26	61.70	2,729,147	+0.72(+1.18%)
Jul 02, 2008	61.74	62.19	60.84	60.98	3,217,053	-0.48(-0.78%)
Jul 01, 2008	60.21	61.71	60.14	61.46	4,738,535	+1.48(+2.46%)
Jun 30, 2008	60.59	60.65	59.46	59.99	6,119,045	-0.58(-0.96%)
Jun 27, 2008	60.68	61.27	60.42	60.57	5,370,883	+0.07(+0.12%)
Jun 26, 2008	62.77	63.00	60.50	60.50	4,440,202	-2.63(-4.17%)
Jun 25, 2008	63.31	63.84	63.05	63.13	4,377,733	-0.07(-0.11%)
Jun 24, 2008	62.96	63.74	62.96	63.20	3,033,623	-0.12(-0.18%)
Jun 23, 2008	62.44	63.44	62.04	63.31	3,490,628	+1.25(+2.02%)
Jun 20, 2008	62.61	62.83	61.56	62.06	3,533,374	-0.77(-1.23%)
Jun 19, 2008	61.68	63.18	61.26	62.83	3,008,492	+1.45(+2.36%)
Jun 18, 2008	61.50	62.29	61.24	61.39	2,396,164	-0.38(-0.62%)
Jun 17, 2008	62.35	62.87	61.65	61.77	2,364,388	-0.58(-0.94%)
Jun 16, 2008	62.26	63.11	62.21	62.35	3,205,642	-0.92(-1.46%)
Jun 13, 2008	62.93	63.31	62.48	63.28	3,226,791	+0.78(+1.25%)
Jun 12, 2008	62.62	64.07	62.44	62.50	3,228,508	+0.06(+0.10%)
Jun 11, 2008	62.36	63.22	62.30	62.44	2,951,331	-0.18(-0.28%)
Jun 10, 2008	62.77	63.26	61.82	62.61	3,159,370	+0.20(+0.32%)
Jun 09, 2008	63.46	63.46	61.87	62.41	4,608,145	-0.67(-1.06%)
Jun 06, 2008	65.05	65.05	63.05	63.08	5,147,697	-2.38(-3.64%)
Jun 05, 2008	65.95	65.96	64.77	65.47	4,119,943	-0.50(-0.76%)
Jun 04, 2008	65.25	66.33	65.25	65.96	2,789,424	+0.40(+0.61%)
Jun 03, 2008	66.73	66.73	65.23	65.56	3,881,977	-0.81(-1.22%)
Jun 02, 2008	66.41	66.80	65.72	66.37	2,886,668	-0.17(-0.26%)
May 30, 2008	66.10	66.81	65.92	66.54	2,967,084	+0.50(+0.76%)
May 29, 2008	65.48	66.22	64.64	66.04	3,160,546	+0.56(+0.85%)
May 28, 2008	65.23	65.79	65.02	65.48	2,696,260	+0.21(+0.32%)
May 27, 2008	65.22	65.93	64.93	65.27	1,642,682	-0.04(-0.07%)
May 26, 2008	65.21	66.07	65.03	65.31	0	+0.00(+0.00%)
May 23, 2008	65.21	66.07	65.03	65.31	2,189,133	+0.20(+0.31%)
May 22, 2008	64.99	65.48	64.81	65.11	1,929,639	+0.09(+0.13%)
May 21, 2008	66.32	66.88	64.95	65.03	2,461,374	-1.30(-1.96%)
May 20, 2008	66.66	66.86	65.87	66.33	2,450,004	-0.52(-0.77%)
May 19, 2008	66.26	67.25	65.97	66.85	2,839,067	+0.47(+0.71%)
May 16, 2008	66.58	66.67	65.72	66.37	2,925,616	+0.06(+0.09%)
May 15, 2008	66.26	66.41	65.71	66.31	2,336,208	+0.21(+0.32%)
May 14, 2008	66.09	66.88	65.97	66.10	3,049,011	+0.13(+0.19%)
May 13, 2008	65.20	66.07	65.20	65.97	2,865,310	+0.93(+1.43%)
May 12, 2008	64.35	65.09	64.16	65.04	1,810,698	+0.69(+1.07%)
May 09, 2008	64.15	64.62	63.81	64.35	1,562,961	+0.00(+0.00%)
May 08, 2008	64.52	64.78	64.03	64.35	2,138,887	-0.05(-0.08%)
May 07, 2008	64.68	65.17	63.85	64.40	3,374,365	-0.37(-0.57%)
May 06, 2008	64.59	65.03	64.27	64.77	2,193,980	-0.05(-0.08%)
May 05, 2008	64.73	65.60	64.49	64.83	2,781,809	-0.19(-0.29%)
May 02, 2008	65.94	65.94	64.32	65.02	2,843,959	-0.48(-0.73%)
May 01, 2008	64.30	65.56	64.30	65.50	2,349,068	+1.02(+1.58%)
Apr 30, 2008	64.54	65.23	64.20	64.47	2,585,513	+0.09(+0.14%)
Apr 29, 2008	64.64	65.11	64.18	64.38	2,483,522	-0.46(-0.71%)
Apr 28, 2008	65.06	65.85	64.70	64.84	2,569,798	-0.60(-0.91%)
Apr 25, 2008	64.99	65.65	64.57	65.44	1,978,811	+0.63(+0.97%)
Apr 24, 2008	65.16	65.38	64.37	64.81	2,764,985	-0.81(-1.23%)
Apr 23, 2008	63.23	65.67	63.11	65.62	3,875,875	+2.52(+3.99%)
Apr 22, 2008	63.16	63.99	62.73	63.11	3,480,599	-1.69(-2.61%)
Apr 21, 2008	64.55	64.81	63.73	64.80	2,437,302	+0.20(+0.31%)
Apr 18, 2008	64.26	64.73	63.90	64.60	2,820,318	+1.14(+1.80%)
Apr 17, 2008	63.32	63.93	63.23	63.45	2,144,030	-0.18(-0.28%)
Apr 16, 2008	62.70	63.63	62.63	63.63	3,396,057	+0.94(+1.49%)
Apr 15, 2008	63.34	63.34	61.96	62.69	3,217,020	-0.13(-0.20%)
Apr 14, 2008	62.49	63.28	62.49	62.82	2,146,783	+0.19(+0.30%)
Apr 11, 2008	62.29	63.05	61.94	62.63	2,454,072	+0.12(+0.19%)
Apr 10, 2008	62.82	62.82	62.23	62.51	2,068,900	-0.18(-0.29%)
Apr 09, 2008	62.87	63.36	62.36	62.69	2,517,976	-0.23(-0.37%)
Apr 08, 2008	62.17	63.32	62.17	62.92	4,372,205	+0.75(+1.21%)
Apr 07, 2008	61.76	62.52	61.45	62.17	4,202,535	+0.88(+1.43%)
Apr 04, 2008	60.52	61.62	60.19	61.29	3,922,241	+1.08(+1.80%)
Apr 03, 2008	60.69	60.87	59.89	60.21	5,574,562	-0.72(-1.18%)
Apr 02, 2008	61.54	62.02	60.82	60.93	4,114,121	-0.68(-1.11%)
Apr 01, 2008	60.78	61.72	60.36	61.61	3,355,076	+1.23(+2.04%)
Mar 31, 2008	61.01	61.17	59.85	60.38	4,011,923	-0.54(-0.88%)
Mar 28, 2008	61.03	61.34	60.66	60.91	2,552,888	+0.09(+0.14%)
Mar 27, 2008	61.77	61.77	60.74	60.83	2,198,192	-0.72(-1.18%)
Mar 26, 2008	61.82	61.82	61.14	61.55	2,238,781	-0.47(-0.75%)
Mar 25, 2008	61.57	62.19	60.80	62.02	2,242,848	+0.74(+1.21%)
Mar 24, 2008	60.96	61.60	60.66	61.28	2,813,783	+0.44(+0.73%)
Mar 21, 2008	61.32	61.93	59.86	60.83	5,672,232	+0.00(+0.00%)
Mar 20, 2008	61.32	61.93	59.86	60.83	5,671,903	-0.40(-0.66%)
Mar 19, 2008	61.92	62.78	61.23	61.23	3,870,288	-0.51(-0.83%)
Mar 18, 2008	61.87	61.87	60.75	61.74	5,818,921	+0.91(+1.50%)
Mar 17, 2008	59.80	61.48	59.80	60.83	5,403,291	-0.30(-0.49%)
Mar 14, 2008	62.01	62.43	60.20	61.13	4,755,944	-0.35(-0.56%)
Mar 13, 2008	60.53	61.65	59.89	61.48	3,507,528	+0.40(+0.66%)
Mar 12, 2008	62.02	62.13	60.87	61.08	3,265,191	-0.74(-1.19%)
Mar 11, 2008	60.84	61.84	60.42	61.81	5,397,561	+0.81(+1.34%)
Mar 10, 2008	62.19	62.63	60.89	61.00	3,897,584	-1.74(-2.77%)
Mar 07, 2008	62.70	63.60	62.49	62.73	2,855,685	-0.59(-0.93%)
Mar 06, 2008	62.87	63.80	62.87	63.32	3,170,289	-0.34(-0.53%)
Mar 05, 2008	62.99	63.78	62.56	63.67	3,387,077	+0.60(+0.95%)
Mar 04, 2008	62.38	63.29	62.10	63.06	3,080,296	-0.17(-0.27%)
Mar 03, 2008	62.79	63.23	62.27	63.23	2,846,970	+0.49(+0.78%)
Feb 29, 2008	63.23	63.43	62.55	62.75	3,221,676	-1.19(-1.86%)
Feb 28, 2008	63.63	64.33	63.02	63.94	3,015,423	-0.12(-0.19%)
Feb 27, 2008	64.08	64.89	63.91	64.06	2,785,730	-0.36(-0.56%)
Feb 26, 2008	64.39	64.72	64.04	64.42	2,816,935	-0.41(-0.64%)
Feb 25, 2008	64.08	64.84	63.40	64.83	2,877,303	+0.92(+1.44%)
Feb 22, 2008	64.01	64.15	62.73	63.91	2,760,730	+0.07(+0.11%)
Feb 21, 2008	65.20	65.63	63.68	63.84	4,866,163	-1.26(-1.93%)
Feb 20, 2008	64.82	65.25	64.36	65.10	2,089,252	-0.16(-0.25%)
Feb 19, 2008	64.91	65.67	64.33	65.26	2,984,725	+0.96(+1.49%)
Feb 18, 2008	65.10	65.37	63.84	64.30	0	+0.00(+0.00%)
Feb 15, 2008	65.10	65.37	63.84	64.30	3,446,564	-0.81(-1.25%)
Feb 14, 2008	66.12	66.58	64.81	65.12	2,126,955	-1.08(-1.63%)
Feb 13, 2008	65.19	66.36	65.06	66.19	3,077,757	+1.01(+1.55%)
Feb 12, 2008	65.70	65.70	64.81	65.19	3,632,913	-0.24(-0.37%)
Feb 11, 2008	64.17	65.54	64.16	65.43	2,604,047	+1.12(+1.75%)
Feb 08, 2008	64.34	64.61	63.70	64.30	2,838,396	-0.04(-0.07%)
Feb 07, 2008	63.81	65.02	63.61	64.35	4,902,738	+0.14(+0.22%)
Feb 06, 2008	66.10	66.10	63.95	64.21	3,896,906	-1.32(-2.01%)
Feb 05, 2008	66.49	66.67	65.14	65.53	3,889,296	-1.22(-1.83%)
Feb 04, 2008	65.76	66.97	64.46	66.75	4,385,874	+1.01(+1.54%)
Feb 01, 2008	65.77	66.76	64.98	65.74	4,371,855	+0.12(+0.19%)
Jan 31, 2008	64.03	65.88	63.60	65.62	4,759,807	+0.85(+1.30%)
Jan 30, 2008	65.01	65.94	64.61	64.77	3,572,113	+0.05(+0.08%)
Jan 29, 2008	65.07	65.34	64.39	64.72	3,278,287	-0.25(-0.38%)
Jan 28, 2008	64.10	65.09	64.10	64.97	4,658,029	+0.83(+1.29%)
Jan 25, 2008	65.10	65.10	63.82	64.14	5,362,861	-0.25(-0.39%)
Jan 24, 2008	62.47	64.94	62.08	64.39	6,107,588	+2.56(+4.14%)
Jan 23, 2008	59.77	62.04	59.01	61.83	6,541,161	+0.41(+0.66%)
Jan 22, 2008	58.98	62.13	54.99	61.42	7,303,175	-0.52(-0.84%)
Jan 21, 2008	62.41	63.43	61.45	61.94	0	+0.00(+0.00%)
Jan 18, 2008	62.41	63.43	61.45	61.94	5,412,908	-0.16(-0.26%)
Jan 17, 2008	64.43	65.13	61.98	62.11	5,908,700	-2.26(-3.50%)
Jan 16, 2008	64.52	65.12	63.94	64.36	5,003,885	-0.58(-0.89%)
Jan 15, 2008	65.04	66.05	64.68	64.94	4,989,272	-0.78(-1.18%)
Jan 14, 2008	66.95	66.95	65.15	65.72	4,480,864	-0.83(-1.25%)
Jan 11, 2008	65.41	67.03	65.36	66.55	5,126,510	+0.56(+0.85%)
Jan 10, 2008	65.62	66.81	65.25	65.99	4,341,305	+0.01(+0.01%)
Jan 09, 2008	64.98	66.13	64.70	65.99	4,280,063	+1.36(+2.10%)
Jan 08, 2008	64.61	65.79	64.55	64.63	5,197,920	+0.02(+0.04%)
Jan 07, 2008	65.28	65.63	63.80	64.61	4,521,951	-0.15(-0.23%)
Jan 04, 2008	65.20	65.28	64.22	64.75	3,814,133	-0.87(-1.32%)
Jan 03, 2008	64.14	66.16	63.67	65.62	4,006,441	+1.57(+2.45%)
Jan 02, 2008	64.31	65.18	63.81	64.05	4,527,586	+0.05(+0.09%)
Jan 01, 2008	64.64	65.21	64.00	64.00	0	+0.00(+0.00%)
Dec 31, 2007	64.64	65.21	64.00	64.00	2,186,501	-0.92(-1.42%)
Dec 28, 2007	65.40	66.18	64.66	64.92	2,448,556	-0.57(-0.87%)
Dec 27, 2007	66.46	66.54	65.39	65.50	1,989,389	-1.10(-1.65%)
Dec 26, 2007	67.49	67.77	66.21	66.60	1,615,052	-1.06(-1.57%)
Dec 24, 2007	66.89	67.90	66.89	67.66	751,249	+0.49(+0.72%)
Dec 21, 2007	66.13	67.20	65.88	67.17	3,806,926	+1.68(+2.56%)
Dec 20, 2007	66.16	66.16	64.65	65.50	3,018,247	-0.32(-0.49%)
Dec 19, 2007	66.24	66.24	65.08	65.82	3,910,014	+0.04(+0.06%)
Dec 18, 2007	66.57	67.01	65.36	65.78	4,282,740	-0.44(-0.67%)
Dec 17, 2007	66.75	67.33	66.14	66.22	3,453,991	-0.95(-1.42%)
Dec 14, 2007	65.97	67.57	65.85	67.17	3,219,656	+0.72(+1.09%)
Dec 13, 2007	65.51	66.75	65.51	66.45	2,824,283	+0.60(+0.90%)
Dec 12, 2007	65.67	66.70	65.25	65.85	5,076,250	+0.33(+0.51%)
Dec 11, 2007	67.36	67.79	65.38	65.52	3,015,477	-1.80(-2.67%)
Dec 10, 2007	67.82	67.82	66.77	67.32	2,056,134	-0.18(-0.26%)
Dec 07, 2007	67.09	67.71	66.73	67.50	2,396,210	+0.39(+0.58%)
Dec 06, 2007	66.33	67.20	65.53	67.11	3,408,196	+0.75(+1.13%)
Dec 05, 2007	66.83	67.64	66.16	66.36	3,101,816	+0.01(+0.02%)
Dec 04, 2007	66.48	67.31	66.25	66.35	3,396,476	-0.40(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Evening Leader